Uravi Defence and Technology share price history

NSE: URAVIDEFBSE: 543930Auto ComponentsSmall Cap

Uravi Defence and Technology Limited · Formerly Uravi T and Wedge Lamps · Face value ₹10 · Listed Mar 2018 on NSE, Jul 2023 on BSE · Issue price ₹265

₹98.94₹1.06 (1.06%)BSE ₹99.10

Share price at the NSE close on 29 Oct 2026. Previous close ₹100.00.

29 Oct: open ₹100.00, high ₹102.88, low ₹97.00

52-week range of traded prices to 29 Oct 2026

₹95.00Low, 27 Oct 2026₹248.00High, 29 Oct 2025

Market cap: ₹113 Cr2,523rd largest listed
P/E: Earlier quarters restated in the year
P/B: 2.22
Dividend yield: Nonein the last 12 months
ROCE: 0.1%
Debt to equity: 0.46
Volume, NSE: 1,83167.3% delivered

Uravi Defence and Technology share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Uravi Defence and Technology's share price is on record from 28 Mar 2018, when it closed at ₹51.08, to 29 Oct 2026. Its highest close was ₹643.55 on 16 Jul 2024 and its lowest ₹45.50 on 12 Mar 2019, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	98.94	−47.3%	202.53	97.83	188.59	208.34	95.00	53,52,934
2025	187.66	−54.0%	558.10	153.36	412.80	584.00	152.82	44,92,849
2024	407.55	+25.9%	643.55	268.55	328.20	666.00	253.90	49,16,518
2023	323.60	+136.2%	346.05	97.20	136.00	359.00	93.00	45,02,233
2022	137.00	+116.2%	152.95	54.95	63.00	155.95	54.75	47,47,200
2021	63.38	+1.0%	77.50	60.88	64.13	77.50	60.88	6,57,600
2020	62.75	+22.8%	62.75	48.00	50.58	62.75	47.50	44,23,200
2019	51.10	+5.4%	60.25	45.50	47.50	60.25	45.50	20,08,800
2018	48.50	–	53.50	48.50	51.25	53.50	48.50	31,34,400

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2022 is from its first session, 4 Mar 2022. 2018 is from its first session, 28 Mar 2018. The close is the year's last trade for 2021 (2 Dec 2021) and 2018 (17 Dec 2018).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	98.94	−5.8%	105.05	113.00	95.00	74,687
Sep 2026	105.05	−7.3%	118.97	127.00	101.99	63,994
Aug 2026	113.31	+0.3%	110.90	117.60	101.00	1,35,613
Jul 2026	113.00	−4.5%	120.11	143.16	106.55	8,80,352
Jun 2026	118.32	−1.1%	122.64	124.20	110.00	20,70,084
May 2026	119.65	−13.8%	139.90	139.90	114.00	1,46,359
Apr 2026	138.80	+23.6%	113.10	162.00	113.10	3,81,765
Mar 2026	112.28	−23.0%	141.90	148.99	108.03	8,34,248
Feb 2026	145.91	−22.8%	197.00	197.59	143.20	6,09,736
Jan 2026	189.00	+0.7%	188.59	208.34	180.00	1,56,096
Dec 2025	187.66	−0.3%	186.00	219.79	152.82	1,95,470
Nov 2025	188.28	−21.1%	238.69	243.50	186.00	2,23,988
Oct 2025	238.69	+6.6%	225.00	263.00	225.00	6,30,191
Sep 2025	224.00	−50.7%	477.00	477.00	212.65	12,86,604
Aug 2025	454.60	−9.3%	489.25	510.00	449.80	30,904
Jul 2025	501.45	+0.5%	499.00	553.95	470.00	1,73,764
Jun 2025	499.00	−5.4%	512.00	529.55	468.00	1,41,883
May 2025	527.40	+9.9%	470.00	584.00	456.00	3,14,028
Apr 2025	480.10	+36.6%	351.55	481.80	349.70	6,19,697
Mar 2025	351.55	−11.2%	403.05	438.15	291.60	4,69,810
Feb 2025	396.05	−4.9%	420.25	459.95	375.05	2,04,395
Jan 2025	416.25	+2.1%	412.80	477.20	370.40	2,02,115
Dec 2024	407.55	−8.4%	454.80	466.75	390.00	2,33,161
Nov 2024	445.00	−8.6%	487.00	489.50	441.65	70,551
Oct 2024	487.00	+11.7%	425.20	488.75	373.15	2,53,622
Sep 2024	435.95	−11.6%	499.00	519.00	428.00	76,809
Aug 2024	493.30	−15.8%	609.80	609.80	471.20	88,488
Jul 2024	585.85	+1.7%	589.00	666.00	537.00	2,26,412
Jun 2024	576.00	+6.0%	560.00	622.95	499.00	2,46,709
May 2024	543.50	+22.2%	450.00	601.00	450.00	6,81,739
Apr 2024	444.65	+44.0%	319.80	449.00	302.45	16,48,385
Mar 2024	308.80	+3.5%	298.40	389.30	253.90	9,24,667
Feb 2024	298.30	−6.1%	327.00	343.30	275.65	1,72,247
Jan 2024	317.65	−1.8%	328.20	330.00	277.05	2,93,728
Dec 2023	323.60	+16.5%	276.85	359.00	275.00	2,48,024
Nov 2023	277.85	−3.2%	294.85	301.95	258.35	1,36,293
Oct 2023	286.95	+21.0%	246.90	318.90	231.55	4,09,631
Sep 2023	237.10	−4.7%	254.05	264.70	227.25	1,44,050
Aug 2023	248.90	−2.6%	259.95	276.80	241.50	1,38,760
Jul 2023	255.50	−1.2%	264.00	294.55	237.05	10,89,075
Jun 2023	258.55	+64.2%	157.00	258.55	154.00	13,05,600
May 2023	157.50	+47.1%	112.45	165.90	112.45	1,16,400
Apr 2023	107.10	−4.7%	117.95	117.95	93.00	74,400
Mar 2023	112.35	−21.2%	135.50	137.55	110.70	3,67,200
Feb 2023	142.50	−16.2%	162.00	164.00	142.50	48,000
Jan 2023	170.00	+24.1%	136.00	185.20	129.20	4,24,800
Dec 2022	137.00	−2.8%	140.00	155.95	126.35	4,24,800
Nov 2022	141.00	+3.0%	140.00	150.00	134.55	3,45,600
Oct 2022	136.90	+15.0%	124.20	136.90	124.20	38,400
Sep 2022	119.00	−2.7%	123.00	139.95	119.00	1,46,400
Aug 2022	122.35	+1.5%	131.00	131.50	115.00	2,16,000
Jul 2022	120.50	+7.1%	108.50	125.00	108.50	72,000
Jun 2022	112.50	+19.3%	99.50	112.50	98.25	69,600
May 2022	94.30	+68.4%	56.50	94.30	55.00	13,46,400
Apr 2022	56.00	−10.4%	55.00	62.50	54.75	18,33,600
Mar 2022	62.50	−1.4%	63.00	63.00	62.50	2,54,400
Dec 2021	63.38	+1.4%	60.88	63.38	60.88	4,800
Oct 2021	62.50	−19.4%	69.00	69.00	62.50	98,400
Jun 2021	77.50	+0.6%	77.50	77.50	77.50	40,800
May 2021	77.00	+4.8%	75.00	77.00	75.00	38,400
Apr 2021	73.50	+0.7%	72.00	73.50	72.00	1,10,400
Mar 2021	73.00	+0.7%	72.25	73.00	69.00	88,800
Feb 2021	72.50	+7.4%	70.00	72.50	70.00	4,800
Jan 2021	67.50	+7.6%	64.13	70.98	64.13	2,71,200
Dec 2020	62.75	+3.8%	61.25	62.75	61.25	21,600
Nov 2020	60.45	+5.5%	58.00	62.50	56.63	31,41,600
Oct 2020	57.30	+15.8%	50.00	57.30	50.00	9,04,800
Sep 2020	49.50	−1.0%	50.00	50.50	49.50	19,200
Aug 2020	50.00	+4.2%	50.00	50.00	50.00	38,400
Jul 2020	48.00	−4.7%	48.00	48.00	48.00	2,400
Jun 2020	50.35	−7.1%	53.30	53.30	47.95	28,800
May 2020	54.18	+1.8%	53.75	54.18	53.55	43,200
Apr 2020	53.20	+6.3%	52.35	53.20	52.35	7,200
Mar 2020	50.05	−7.5%	54.20	54.50	47.50	12,000
Feb 2020	54.10	+5.6%	51.38	54.10	50.48	48,000
Jan 2020	51.25	+0.3%	50.58	51.45	50.05	1,56,000
Dec 2019	51.10	+2.2%	50.25	51.10	50.03	67,200
Oct 2019	50.00	−8.2%	53.88	53.88	50.00	2,13,600
Sep 2019	54.48	+4.3%	54.68	54.68	54.48	2,66,400
Aug 2019	52.25	−4.7%	52.75	52.75	51.13	38,400
Jul 2019	54.80	−4.7%	56.50	56.50	52.63	7,10,400
Jun 2019	57.50	−4.6%	57.50	57.50	57.50	21,600
May 2019	60.25	+5.1%	57.50	60.25	55.13	96,000
Apr 2019	57.35	+10.1%	49.55	58.00	49.55	3,96,000
Mar 2019	52.08	+10.7%	46.00	52.08	45.50	1,10,400
Feb 2019	47.05	0.0%	47.50	47.50	47.05	24,000
Jan 2019	47.05	−3.0%	47.50	49.98	47.05	64,800
Dec 2018	48.50	−1.5%	48.50	48.50	48.50	52,800
Nov 2018	49.25	−3.4%	51.50	51.50	49.25	81,600
Oct 2018	51.00	−1.0%	51.00	51.00	51.00	12,000
Sep 2018	51.50	+1.0%	51.00	51.75	51.00	26,400
Aug 2018	51.00	−2.9%	52.00	52.50	51.00	28,800
Jul 2018	52.50	0.0%	52.50	53.50	52.50	1,65,600
Jun 2018	52.50	+0.8%	51.05	53.48	51.00	4,84,800
May 2018	52.10	+1.9%	51.25	53.25	51.00	4,36,800
Apr 2018	51.13	+0.1%	50.63	51.50	50.25	18,21,600
Mar 2018	51.08	–	51.25	51.38	51.00	24,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	100.00	102.88	97.00	98.94	98.45	1,831	67.3%
28 Oct 2026	101.15	102.80	97.00	100.00	100.05	1,891	92.8%
27 Oct 2026	105.00	105.60	95.00	99.17	99.14	20,146	85.5%
26 Oct 2026	102.00	105.89	96.10	97.83	99.39	11,868	92.3%
23 Oct 2026	103.00	105.00	101.28	101.28	102.11	1,160	–
22 Oct 2026	110.20	110.20	102.12	106.61	104.53	1,766	–
21 Oct 2026	104.00	111.00	103.95	107.49	106.38	2,007	–
19 Oct 2026	107.68	111.00	104.93	109.42	106.06	13,014	–
16 Oct 2026	103.50	113.00	102.80	110.45	105.49	7,023	–
15 Oct 2026	106.66	111.50	102.60	107.96	106.25	2,281	–
14 Oct 2026	103.50	107.99	100.20	107.72	106.31	802	–
13 Oct 2026	106.64	106.64	101.16	104.80	102.20	1,938	–
12 Oct 2026	102.75	108.00	101.00	105.59	102.85	735	–
9 Oct 2026	101.99	103.00	101.99	103.00	102.52	3,841	–
8 Oct 2026	102.00	102.00	101.00	101.99	101.76	488	–
7 Oct 2026	101.49	102.00	101.00	102.00	101.57	1,118	–
6 Oct 2026	101.50	102.00	100.00	102.00	101.24	1,892	–
5 Oct 2026	103.00	103.00	101.16	101.16	101.40	463	–
1 Oct 2026	105.05	105.05	102.95	103.00	103.37	423	–
30 Sep 2026	105.00	106.50	105.00	105.05	105.06	335	–
29 Sep 2026	101.99	104.55	101.99	104.55	102.70	1,254	–
28 Sep 2026	102.50	103.00	102.15	102.50	102.65	2,247	–

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Uravi Defence and Technology bonus and split history

Ex-date	Event	Price factor	What happened
11 Jul 2022	Bonus	0.5000	Holders received 1 bonus share for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.